investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$FEMS: First Trust Emerging Markets Small Cap AlphaDEX Fund





Clear duplicates of prices



2025-06-13
FEMS 2025-06-13 12:01:3240.66 40.11 -1.69%
FEMS 2025-06-13 13:01:1240.68 40.17 -1.69%
FEMS 2025-06-13 14:01:3840.63 40.15 -1.22%
FEMS 2025-06-13 15:01:1240.58 40.15 -1.98%
FEMS 2025-06-13 16:01:4046.01 34.63 -1.76%
FEMS 2025-06-13 17:01:0947.89 33.29 -1.76%
FEMS 2025-06-13 20:01:390.00 0.00 -1.76%
2025-06-16
FEMS 2025-06-16 05:01:1447.89 33.29 -1.76%
FEMS 2025-06-16 10:01:4141.01 40.54 1.51%
FEMS 2025-06-16 11:01:0941.04 40.54 1.10%
FEMS 2025-06-16 12:01:3440.94 40.43 0.76%
FEMS 2025-06-16 13:01:1140.95 40.49 0.90%
FEMS 2025-06-16 14:01:3640.95 40.49 1.17%
FEMS 2025-06-16 15:01:1040.95 40.49 0.83%
FEMS 2025-06-16 16:01:3546.61 35.10 0.88%
FEMS 2025-06-16 17:01:0748.22 33.52 0.89%
FEMS 2025-06-16 20:01:310.00 0.00 0.89%
2025-06-17
FEMS 2025-06-17 05:01:3948.22 33.52 0.89%
FEMS 2025-06-17 10:01:3540.90 40.34 -0.97%
FEMS 2025-06-17 11:01:0740.69 40.35 -0.35%
FEMS 2025-06-17 12:01:3340.67 40.20 -0.45%
FEMS 2025-06-17 13:01:1140.63 40.22 -0.45%
FEMS 2025-06-17 14:01:3540.53 40.10 -0.60%
FEMS 2025-06-17 15:01:1440.57 40.07 -0.32%
FEMS 2025-06-17 16:01:3346.19 35.04 -0.89%
FEMS 2025-06-17 17:01:0748.01 33.38 -0.89%
FEMS 2025-06-17 20:01:360.00 0.00 -0.89%
2025-06-18
FEMS 2025-06-18 05:01:1648.01 33.38 -0.89%
FEMS 2025-06-18 10:01:3640.35 39.82 -0.79%
FEMS 2025-06-18 11:01:1640.35 40.04 0.00%
FEMS 2025-06-18 12:01:3240.35 39.97 -0.07%
FEMS 2025-06-18 13:01:0940.35 40.00 -0.10%
FEMS 2025-06-18 14:01:3740.35 40.04 -0.10%
FEMS 2025-06-18 15:01:1540.35 40.03 -0.44%
FEMS 2025-06-18 16:01:4146.11 34.68 -0.54%
FEMS 2025-06-18 17:01:1147.81 33.22 -0.55%
FEMS 2025-06-18 20:01:380.00 0.00 -0.55%
2025-06-20
FEMS 2025-06-20 05:01:0447.81 33.22 -0.55%
FEMS 2025-06-20 10:01:3639.85 39.32 -1.44%
FEMS 2025-06-20 11:01:0939.61 39.34 -1.42%
FEMS 2025-06-20 12:01:3339.61 39.36 -1.42%
FEMS 2025-06-20 14:01:3839.61 39.36 -1.14%
FEMS 2025-06-20 15:01:0739.61 39.25 -1.69%
FEMS 2025-06-20 16:07:5846.82 39.00 -1.72%
FEMS 2025-06-20 17:07:1146.82 39.00 -1.73%
FEMS 2025-06-20 20:01:320.00 0.00 -1.73%
2025-06-23
FEMS 2025-06-23 05:01:0646.82 32.54 -1.73%
FEMS 2025-06-23 10:03:1939.44 39.11 -0.33%
FEMS 2025-06-23 11:01:2039.68 39.22 -0.03%
FEMS 2025-06-23 12:01:2239.66 39.24 0.00%
FEMS 2025-06-23 13:01:2139.53 39.06 -0.10%
FEMS 2025-06-23 14:01:2739.72 39.25 -0.10%
FEMS 2025-06-23 15:01:1739.64 39.18 -0.35%
FEMS 2025-06-23 16:01:2644.90 38.61 0.18%
FEMS 2025-06-23 17:01:1846.93 38.61 0.18%
FEMS 2025-06-23 20:01:210.00 0.00 0.18%
2025-06-24
FEMS 2025-06-24 05:01:1646.93 32.53 0.18%
FEMS 2025-06-24 10:01:2940.23 39.75 1.09%
FEMS 2025-06-24 11:01:1841.43 38.99 1.78%
FEMS 2025-06-24 12:01:3140.44 39.95 1.83%
FEMS 2025-06-24 13:01:2640.44 40.15 2.19%
FEMS 2025-06-24 14:01:3140.47 39.99 2.19%
FEMS 2025-06-24 15:01:1740.22 39.96 1.81%
FEMS 2025-06-24 16:01:3547.24 34.68 1.83%
FEMS 2025-06-24 17:01:2247.24 33.11 1.83%
FEMS 2025-06-24 20:01:250.00 0.00 1.83%
2025-06-25
FEMS 2025-06-25 05:01:2047.64 33.11 1.83%
FEMS 2025-06-25 10:01:3440.32 39.78 -0.51%
FEMS 2025-06-25 11:01:2140.26 39.81 -0.53%
FEMS 2025-06-25 12:01:3440.22 39.96 -0.53%
FEMS 2025-06-25 13:01:2040.22 39.86 -0.53%
FEMS 2025-06-25 14:01:3240.42 40.00 0.46%
FEMS 2025-06-25 15:01:1840.39 40.00 0.46%
FEMS 2025-06-25 16:01:3045.90 38.00 -0.08%
FEMS 2025-06-25 17:01:1947.66 38.00 -0.07%
FEMS 2025-06-25 20:01:270.00 0.00 -0.07%
2025-06-26
FEMS 2025-06-26 05:01:1747.66 33.11 -0.07%
FEMS 2025-06-26 10:01:3040.17 39.85 1.52%
FEMS 2025-06-26 11:01:1140.17 39.81 1.35%
FEMS 2025-06-26 12:01:3240.12 39.84 1.35%
FEMS 2025-06-26 13:01:1740.12 39.88 1.32%
FEMS 2025-06-26 14:01:3040.12 39.82 1.02%
FEMS 2025-06-26 15:01:1340.12 39.84 1.02%
FEMS 2025-06-26 16:01:2740.17 38.00 0.20%
FEMS 2025-06-26 18:01:3847.70 38.00 0.20%
FEMS 2025-06-26 20:01:320.00 0.00 0.20%
2025-06-27
FEMS 2025-06-27 05:00:4147.70 33.15 0.20%
FEMS 2025-06-27 10:00:4340.13 39.79 -0.10%
FEMS 2025-06-27 11:00:3740.13 39.74 -0.10%
FEMS 2025-06-27 12:00:4240.12 39.82 -0.10%
FEMS 2025-06-27 13:00:3540.12 39.84 -0.28%
FEMS 2025-06-27 14:00:4140.10 39.81 -0.28%
FEMS 2025-06-27 15:00:4740.10 39.70 -0.25%
FEMS 2025-06-27 16:00:4040.10 39.75 -0.43%
FEMS 2025-06-27 17:00:3447.70 33.15 -0.07%
FEMS 2025-06-27 21:00:340.00 0.00 -0.07%
2025-06-30
FEMS 2025-06-30 05:00:4047.70 33.15 -0.07%
FEMS 2025-06-30 10:00:4040.66 40.11 1.17%
FEMS 2025-06-30 11:00:3740.73 40.18 1.02%
FEMS 2025-06-30 12:00:3840.68 40.34 1.02%
FEMS 2025-06-30 13:00:3840.68 40.32 1.02%
FEMS 2025-06-30 14:00:4740.68 40.32 1.07%
FEMS 2025-06-30 15:00:3740.68 40.39 1.07%
FEMS 2025-06-30 16:00:4640.68 40.43 1.40%
FEMS 2025-06-30 17:00:4148.43 33.65 1.35%
FEMS 2025-06-30 21:00:330.00 0.00 1.35%
2025-07-01
FEMS 2025-07-01 05:00:4048.43 33.65 1.35%
FEMS 2025-07-01 10:00:3741.03 40.49 0.25%
FEMS 2025-07-01 11:00:3941.01 40.46 0.20%
FEMS 2025-07-01 12:00:3840.98 40.47 0.20%
FEMS 2025-07-01 13:00:3941.00 40.53 0.00%
FEMS 2025-07-01 14:00:4941.06 40.53 0.00%
FEMS 2025-07-01 16:00:4041.09 40.68 0.55%
FEMS 2025-07-01 17:00:4148.13 33.46 1.06%
FEMS 2025-07-01 21:00:360.00 0.00 1.06%
2025-07-02
FEMS 2025-07-02 05:00:4148.13 33.46 1.06%
FEMS 2025-07-02 10:00:4240.95 40.40 -0.07%
FEMS 2025-07-02 11:00:3641.07 40.50 -0.07%
FEMS 2025-07-02 12:00:3941.12 40.56 -0.52%
FEMS 2025-07-02 13:00:4041.22 40.67 -0.10%
FEMS 2025-07-02 14:00:4741.23 40.68 0.07%
FEMS 2025-07-02 15:00:3741.23 40.68 0.00%
FEMS 2025-07-02 16:00:4141.10 40.74 -0.10%
FEMS 2025-07-02 17:00:4448.40 33.63 -0.07%
FEMS 2025-07-02 21:00:480.00 0.00 -0.07%
2025-07-03
FEMS 2025-07-03 05:00:4148.40 33.63 -0.07%
FEMS 2025-07-03 10:00:4341.47 40.93 0.97%
FEMS 2025-07-03 11:00:4241.39 40.85 0.97%
FEMS 2025-07-03 12:00:4241.49 40.93 0.97%
FEMS 2025-07-03 13:00:3841.43 40.97 0.97%
FEMS 2025-07-03 14:00:3841.63 34.28 0.66%
FEMS 2025-07-03 18:00:410.00 0.00 0.66%
2025-07-07
FEMS 2025-07-07 05:00:4949.32 34.28 0.66%
FEMS 2025-07-07 09:00:4942.07 40.27 0.66%
FEMS 2025-07-07 10:00:4741.22 40.67 -0.51%
FEMS 2025-07-07 11:00:5041.13 40.57 -1.12%
FEMS 2025-07-07 12:00:4140.90 40.77 -1.19%
FEMS 2025-07-07 13:00:3640.90 40.50 -1.19%
FEMS 2025-07-07 14:00:4140.78 40.50 -0.93%
FEMS 2025-07-07 15:00:3440.89 40.50 -1.44%
FEMS 2025-07-07 16:00:4140.90 40.50 -1.44%
FEMS 2025-07-07 17:00:4340.90 39.00 -0.92%
FEMS 2025-07-07 18:00:4448.18 39.00 -0.92%
FEMS 2025-07-07 21:00:370.00 0.00 -0.92%
2025-07-08
FEMS 2025-07-08 05:00:4648.66 33.81 -0.92%
FEMS 2025-07-08 10:00:3941.06 40.52 0.27%
FEMS 2025-07-08 11:00:3741.01 40.57 0.10%
FEMS 2025-07-08 12:00:3941.05 40.57 -0.31%
FEMS 2025-07-08 13:00:4041.03 40.54 -0.31%
FEMS 2025-07-08 14:00:4041.14 40.60 -0.31%
FEMS 2025-07-08 15:00:4241.15 40.63 -0.15%
FEMS 2025-07-08 16:00:4441.03 40.61 -0.15%
FEMS 2025-07-08 17:00:4661.33 39.00 -0.15%
FEMS 2025-07-08 21:00:430.00 0.00 -0.15%
2025-07-09
FEMS 2025-07-09 05:00:4064.91 39.00 -0.15%
FEMS 2025-07-09 09:00:4065.32 39.00 -0.15%
FEMS 2025-07-09 10:00:4241.26 40.70 0.27%
FEMS 2025-07-09 11:00:4041.18 40.75 0.22%
FEMS 2025-07-09 12:00:4241.23 40.75 0.22%
FEMS 2025-07-09 13:00:4041.24 40.68 0.49%
FEMS 2025-07-09 14:00:4341.21 40.65 0.39%
FEMS 2025-07-09 15:00:3841.21 40.70 0.20%
FEMS 2025-07-09 16:00:4641.16 40.65 0.27%
FEMS 2025-07-09 17:00:4248.77 38.00 0.10%
FEMS 2025-07-09 21:00:390.00 0.00 0.10%
2025-07-10
FEMS 2025-07-10 05:00:5048.77 33.89 0.10%
FEMS 2025-07-10 10:00:4341.19 40.63 0.27%
FEMS 2025-07-10 11:00:4141.19 40.67 0.10%
FEMS 2025-07-10 12:00:3741.27 40.72 0.49%
FEMS 2025-07-10 13:00:3941.26 40.77 0.51%
FEMS 2025-07-10 14:00:4341.28 40.77 -0.07%
FEMS 2025-07-10 15:00:4041.22 40.78 -0.07%
FEMS 2025-07-10 16:00:4541.32 40.89 0.15%
FEMS 2025-07-10 17:00:4448.77 33.89 -0.07%
FEMS 2025-07-10 21:00:400.00 0.00 -0.07%
2025-07-11
FEMS 2025-07-11 05:01:1948.77 33.89 -0.07%
FEMS 2025-07-11 10:01:4741.13 40.57 -0.02%
FEMS 2025-07-11 11:01:1141.17 40.61 -0.02%
FEMS 2025-07-11 12:01:3841.15 40.60 -0.42%
FEMS 2025-07-11 13:01:1741.20 40.68 -0.39%
FEMS 2025-07-11 14:01:3741.25 40.68 -0.22%
FEMS 2025-07-11 15:01:1141.26 40.74 -0.22%
FEMS 2025-07-11 16:01:3741.63 33.78 0.42%
FEMS 2025-07-11 20:01:430.00 0.00 0.42%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.